Smart Share Global Ltd ADR (NQ: EM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	1.323	1.323	1.171	1.255	122,015	-0.07(-5.15%)
Mar 30, 2022	1.353	1.372	1.265	1.323	99,613	-0.03(-2.16%)
Mar 29, 2022	1.294	1.421	1.294	1.353	128,343	+0.05(+3.73%)
Mar 28, 2022	1.207	1.362	1.197	1.304	115,195	+0.10(+8.06%)
Mar 25, 2022	1.187	1.236	1.129	1.207	113,252	-0.01(-0.80%)
Mar 24, 2022	1.236	1.265	1.187	1.216	175,885	+0.00(+0.00%)
Mar 23, 2022	1.265	1.294	1.177	1.216	176,428	+0.04(+3.31%)
Mar 22, 2022	1.187	1.411	1.168	1.177	264,988	-0.01(-0.82%)
Mar 21, 2022	1.450	1.508	1.119	1.187	361,743	-0.10(-7.58%)
Mar 18, 2022	0.9536	1.392	0.9439	1.284	559,889	+0.30(+30.69%)
Mar 17, 2022	0.9634	1.022	0.9293	0.9828	105,009	+0.02(+2.56%)
Mar 16, 2022	0.9731	1.022	0.9439	0.9583	223,129	+0.07(+8.22%)
Mar 15, 2022	0.8563	1.022	0.8563	0.8855	94,203	-0.03(-3.51%)
Mar 14, 2022	0.8979	0.9731	0.8563	0.9177	136,004	+0.05(+5.97%)
Mar 11, 2022	1.022	1.022	0.8661	0.8661	207,726	-0.15(-14.42%)
Mar 10, 2022	1.080	1.080	0.9731	1.012	127,909	-0.03(-3.26%)
Mar 09, 2022	1.158	1.158	1.031	1.046	93,711	+0.00(+0.47%)
Mar 08, 2022	1.061	1.090	1.022	1.041	62,683	-0.02(-1.83%)
Mar 07, 2022	1.070	1.129	1.061	1.061	41,297	-0.01(-0.91%)
Mar 04, 2022	1.129	1.157	1.070	1.070	49,333	-0.07(-5.98%)
Mar 03, 2022	1.216	1.216	1.119	1.139	40,461	+0.01(+0.86%)
Mar 02, 2022	1.158	1.216	1.119	1.129	70,934	+0.01(+0.87%)